United Maritime Corporati... (USEA)
NASDAQ: USEA
· Real-Time Price · USD
1.52
-0.01 (-0.50%)
At close: Aug 20, 2025, 9:40 AM
USEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 7,772 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.52 | 1.56 | 1.56 | -3.70% | 65,700 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | 1.59 | 1.25% | 12,516 |
| Aug 14, 2025 | 1.65 | 1.69 | 1.59 | 1.60 | 1.57 | -4.19% | 21,806 |
| Aug 13, 2025 | 1.64 | 1.72 | 1.61 | 1.67 | 1.64 | 0.60% | 54,907 |
| Aug 12, 2025 | 1.54 | 1.70 | 1.54 | 1.66 | 1.63 | 7.10% | 49,821 |
| Aug 11, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.52 | -1.27% | 9,073 |
| Aug 8, 2025 | 1.53 | 1.59 | 1.53 | 1.57 | 1.54 | 1.95% | 12,529 |
| Aug 7, 2025 | 1.52 | 1.57 | 1.52 | 1.54 | 1.52 | -2.53% | 17,600 |
| Aug 6, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.55 | 0.64% | 67,232 |
| Aug 5, 2025 | 1.54 | 1.60 | 1.53 | 1.57 | 1.54 | 0.00% | 11,400 |
| Aug 4, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.54 | 0.00% | 10,576 |
| Aug 1, 2025 | 1.59 | 1.59 | 1.50 | 1.57 | 1.54 | 0.00% | 16,949 |
| Jul 31, 2025 | 1.58 | 1.61 | 1.55 | 1.57 | 1.54 | -0.63% | 11,100 |
| Jul 30, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.55 | 1.28% | 8,731 |
| Jul 29, 2025 | 1.57 | 1.60 | 1.56 | 1.56 | 1.53 | -0.64% | 5,395 |
| Jul 28, 2025 | 1.57 | 1.60 | 1.57 | 1.57 | 1.54 | -1.88% | 14,600 |
| Jul 25, 2025 | 1.58 | 1.61 | 1.57 | 1.60 | 1.57 | 0.00% | 12,523 |
| Jul 24, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.57 | 0.00% | 19,100 |
| Jul 23, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.57 | 2.56% | 39,200 |